コニカミノルタ(4902)の株価時系列情報
コニカミノルタ(4902)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 579 | 580 | 573 | 574 | 1,535,500 |
2011/12/29 | 572 | 574 | 563 | 572 | 1,251,500 |
2011/12/28 | 577 | 582 | 571 | 573 | 1,520,500 |
2011/12/27 | 585 | 585 | 580 | 582 | 1,190,500 |
2011/12/26 | 585 | 589 | 581 | 584 | 1,285,500 |
2011/12/22 | 578 | 581 | 573 | 575 | 1,586,000 |
2011/12/21 | 578 | 586 | 573 | 578 | 2,210,000 |
2011/12/20 | 561 | 573 | 561 | 570 | 1,629,500 |
2011/12/19 | 572 | 575 | 563 | 569 | 2,060,000 |
2011/12/16 | 579 | 583 | 572 | 579 | 3,259,000 |
2011/12/15 | 593 | 593 | 576 | 578 | 3,132,500 |
2011/12/14 | 585 | 598 | 583 | 597 | 3,041,500 |
2011/12/13 | 584 | 599 | 580 | 595 | 2,983,500 |
2011/12/12 | 591 | 602 | 590 | 596 | 2,601,500 |
2011/12/09 | 578 | 582 | 572 | 578 | 6,740,500 |
2011/12/08 | 595 | 602 | 588 | 593 | 2,614,500 |
2011/12/07 | 579 | 600 | 577 | 600 | 6,140,000 |
2011/12/06 | 581 | 591 | 575 | 576 | 3,109,500 |
2011/12/05 | 594 | 594 | 582 | 584 | 2,401,500 |
2011/12/02 | 591 | 596 | 582 | 591 | 2,289,000 |
2011/12/01 | 590 | 594 | 585 | 588 | 4,429,500 |
2011/11/30 | 573 | 573 | 561 | 570 | 4,332,500 |
2011/11/29 | 575 | 583 | 573 | 579 | 3,980,000 |
2011/11/28 | 567 | 572 | 560 | 566 | 4,134,500 |
2011/11/25 | 556 | 563 | 551 | 559 | 3,100,000 |
2011/11/24 | 566 | 571 | 558 | 564 | 2,557,000 |
2011/11/22 | 562 | 578 | 562 | 574 | 3,834,000 |
2011/11/21 | 568 | 574 | 564 | 570 | 2,070,500 |
2011/11/18 | 566 | 574 | 564 | 567 | 3,716,000 |
2011/11/17 | 564 | 570 | 558 | 570 | 4,472,500 |
2011/11/16 | 583 | 599 | 569 | 571 | 6,441,000 |
2011/11/15 | 577 | 591 | 575 | 581 | 2,588,500 |
2011/11/14 | 577 | 587 | 570 | 577 | 3,528,000 |
2011/11/11 | 565 | 577 | 562 | 569 | 4,250,500 |
2011/11/10 | 569 | 571 | 558 | 563 | 4,783,000 |
2011/11/09 | 581 | 585 | 577 | 584 | 2,664,000 |
2011/11/08 | 585 | 586 | 567 | 571 | 2,907,000 |
2011/11/07 | 587 | 589 | 580 | 583 | 3,008,000 |
2011/11/04 | 584 | 595 | 578 | 592 | 3,851,500 |
2011/11/02 | 570 | 585 | 566 | 577 | 4,285,000 |
2011/11/01 | 574 | 586 | 573 | 576 | 3,245,000 |
2011/10/31 | 587 | 598 | 580 | 580 | 5,135,000 |
2011/10/28 | 576 | 579 | 555 | 557 | 3,647,500 |
2011/10/27 | 550 | 561 | 539 | 561 | 2,886,000 |
2011/10/26 | 538 | 553 | 536 | 548 | 1,761,500 |
2011/10/25 | 547 | 554 | 545 | 545 | 1,845,000 |
2011/10/24 | 548 | 553 | 545 | 550 | 1,639,000 |
2011/10/21 | 537 | 545 | 536 | 541 | 2,266,000 |
2011/10/20 | 531 | 536 | 527 | 534 | 2,910,500 |
2011/10/19 | 548 | 552 | 538 | 540 | 2,191,000 |
2011/10/18 | 534 | 546 | 529 | 543 | 4,250,000 |
2011/10/17 | 561 | 567 | 553 | 564 | 3,129,500 |
2011/10/14 | 549 | 549 | 534 | 543 | 2,666,500 |
2011/10/13 | 544 | 560 | 544 | 556 | 2,191,000 |
2011/10/12 | 538 | 545 | 533 | 540 | 2,149,000 |
2011/10/11 | 523 | 541 | 520 | 540 | 3,671,000 |
2011/10/07 | 510 | 517 | 507 | 509 | 2,016,500 |
2011/10/06 | 493 | 511 | 491 | 505 | 3,003,500 |
2011/10/05 | 502 | 504 | 484 | 486 | 4,418,500 |
2011/10/04 | 492 | 495 | 485 | 494 | 3,580,500 |
2011/10/03 | 515 | 515 | 498 | 502 | 4,952,000 |
2011/09/30 | 533 | 545 | 528 | 535 | 2,751,000 |
2011/09/29 | 520 | 533 | 515 | 532 | 3,098,500 |
2011/09/28 | 522 | 530 | 518 | 526 | 3,670,000 |
2011/09/27 | 508 | 520 | 508 | 520 | 2,506,000 |
2011/09/26 | 514 | 515 | 497 | 497 | 5,251,000 |
2011/09/22 | 517 | 517 | 505 | 510 | 3,170,000 |
2011/09/21 | 523 | 527 | 516 | 521 | 2,044,500 |
2011/09/20 | 535 | 535 | 516 | 519 | 3,625,000 |
2011/09/16 | 523 | 544 | 523 | 543 | 3,738,000 |
2011/09/15 | 505 | 516 | 503 | 513 | 4,086,500 |
2011/09/14 | 505 | 509 | 494 | 497 | 3,401,000 |
2011/09/13 | 498 | 507 | 494 | 506 | 2,731,000 |
2011/09/12 | 495 | 502 | 494 | 496 | 3,459,000 |
2011/09/09 | 520 | 523 | 510 | 510 | 4,796,000 |
2011/09/08 | 522 | 524 | 513 | 519 | 3,449,000 |
2011/09/07 | 499 | 512 | 497 | 510 | 4,138,500 |
2011/09/06 | 509 | 509 | 496 | 496 | 4,049,500 |
2011/09/05 | 515 | 518 | 504 | 508 | 3,172,000 |
2011/09/02 | 523 | 532 | 522 | 524 | 3,203,000 |
2011/09/01 | 524 | 531 | 521 | 527 | 3,156,000 |
2011/08/31 | 522 | 525 | 519 | 522 | 2,713,500 |
2011/08/30 | 525 | 530 | 522 | 524 | 3,289,500 |
2011/08/29 | 512 | 522 | 503 | 515 | 3,567,000 |
2011/08/26 | 500 | 512 | 500 | 510 | 4,449,000 |
2011/08/25 | 495 | 509 | 494 | 500 | 6,276,000 |
2011/08/24 | 521 | 522 | 495 | 496 | 7,187,000 |
2011/08/23 | 514 | 518 | 507 | 515 | 4,397,500 |
2011/08/22 | 509 | 520 | 508 | 509 | 5,264,000 |
2011/08/19 | 510 | 514 | 504 | 506 | 5,942,500 |
2011/08/18 | 532 | 532 | 516 | 520 | 4,034,000 |
2011/08/17 | 535 | 545 | 534 | 537 | 5,994,500 |
2011/08/16 | 527 | 530 | 522 | 527 | 4,568,500 |
2011/08/15 | 534 | 534 | 522 | 526 | 4,688,000 |
2011/08/12 | 537 | 540 | 520 | 524 | 5,658,500 |
2011/08/11 | 539 | 540 | 528 | 536 | 5,116,500 |
2011/08/10 | 565 | 568 | 554 | 555 | 3,343,500 |
2011/08/09 | 542 | 551 | 528 | 550 | 7,704,000 |
2011/08/08 | 565 | 565 | 547 | 555 | 6,225,500 |
2011/08/05 | 575 | 578 | 568 | 572 | 5,170,500 |
2011/08/04 | 598 | 610 | 593 | 599 | 4,738,500 |
2011/08/03 | 612 | 612 | 599 | 602 | 4,573,000 |
2011/08/02 | 619 | 620 | 610 | 618 | 5,304,000 |
2011/08/01 | 638 | 638 | 622 | 626 | 5,011,000 |
2011/07/29 | 635 | 636 | 613 | 626 | 8,661,000 |
2011/07/28 | 652 | 654 | 647 | 653 | 2,271,500 |
2011/07/27 | 662 | 663 | 657 | 658 | 1,718,500 |
2011/07/26 | 665 | 667 | 658 | 664 | 2,154,500 |
2011/07/25 | 671 | 672 | 663 | 666 | 1,086,500 |
2011/07/22 | 665 | 675 | 664 | 672 | 2,200,000 |
2011/07/21 | 660 | 662 | 657 | 659 | 1,552,000 |
2011/07/20 | 663 | 665 | 659 | 661 | 1,506,000 |
2011/07/19 | 659 | 660 | 652 | 657 | 1,957,000 |
2011/07/15 | 662 | 671 | 662 | 664 | 2,073,000 |
2011/07/14 | 665 | 669 | 661 | 664 | 2,265,000 |
2011/07/13 | 665 | 672 | 664 | 672 | 2,419,000 |
2011/07/12 | 673 | 675 | 669 | 672 | 2,638,000 |
2011/07/11 | 685 | 685 | 678 | 680 | 1,362,000 |
2011/07/08 | 689 | 694 | 687 | 688 | 3,177,500 |
2011/07/07 | 677 | 685 | 676 | 679 | 1,948,500 |
2011/07/06 | 677 | 678 | 669 | 678 | 2,855,500 |
2011/07/05 | 676 | 682 | 676 | 679 | 1,995,500 |
2011/07/04 | 679 | 681 | 677 | 679 | 1,628,000 |
2011/07/01 | 678 | 678 | 672 | 673 | 1,611,000 |
2011/06/30 | 670 | 675 | 668 | 669 | 2,476,000 |
2011/06/29 | 663 | 669 | 659 | 669 | 2,699,000 |
2011/06/28 | 654 | 663 | 651 | 658 | 2,363,000 |
2011/06/27 | 662 | 662 | 653 | 654 | 1,919,000 |
2011/06/24 | 651 | 660 | 650 | 659 | 2,029,500 |
2011/06/23 | 658 | 662 | 649 | 650 | 2,648,000 |
2011/06/22 | 656 | 663 | 652 | 661 | 3,049,000 |
2011/06/21 | 650 | 651 | 643 | 650 | 2,471,000 |
2011/06/20 | 654 | 655 | 649 | 650 | 1,769,000 |
2011/06/17 | 646 | 656 | 646 | 650 | 3,867,500 |
2011/06/16 | 650 | 653 | 646 | 647 | 1,940,500 |
2011/06/15 | 656 | 656 | 648 | 653 | 1,973,500 |
2011/06/14 | 646 | 658 | 646 | 658 | 2,350,500 |
2011/06/13 | 649 | 650 | 646 | 648 | 1,219,500 |
2011/06/10 | 658 | 660 | 651 | 652 | 4,917,500 |
2011/06/09 | 645 | 649 | 643 | 648 | 2,438,000 |
2011/06/08 | 645 | 652 | 644 | 649 | 2,207,000 |
2011/06/07 | 647 | 650 | 644 | 650 | 2,798,000 |
2011/06/06 | 652 | 654 | 643 | 647 | 3,238,000 |
2011/06/03 | 664 | 664 | 654 | 655 | 2,391,000 |
2011/06/02 | 672 | 672 | 661 | 663 | 4,561,500 |
2011/06/01 | 685 | 685 | 676 | 678 | 2,640,000 |
2011/05/31 | 673 | 685 | 669 | 683 | 2,775,500 |
2011/05/30 | 675 | 678 | 662 | 676 | 2,907,500 |
2011/05/27 | 677 | 680 | 670 | 675 | 3,599,500 |
2011/05/26 | 687 | 687 | 676 | 678 | 4,996,000 |
2011/05/25 | 683 | 688 | 679 | 683 | 3,025,000 |
2011/05/24 | 679 | 692 | 678 | 687 | 3,208,000 |
2011/05/23 | 691 | 691 | 675 | 680 | 2,934,000 |
2011/05/20 | 691 | 699 | 689 | 689 | 2,591,500 |
2011/05/19 | 693 | 701 | 690 | 691 | 2,505,000 |
2011/05/18 | 692 | 698 | 688 | 693 | 2,725,500 |
2011/05/17 | 680 | 692 | 678 | 689 | 3,744,500 |
2011/05/16 | 688 | 692 | 680 | 686 | 3,965,000 |
2011/05/13 | 720 | 720 | 693 | 694 | 8,149,000 |
2011/05/12 | 682 | 689 | 680 | 680 | 2,519,500 |
2011/05/11 | 689 | 693 | 684 | 684 | 2,713,000 |
2011/05/10 | 679 | 689 | 676 | 681 | 2,350,000 |
2011/05/09 | 687 | 690 | 677 | 681 | 3,308,500 |
2011/05/06 | 702 | 702 | 680 | 686 | 7,186,000 |
2011/05/02 | 712 | 720 | 710 | 710 | 3,953,500 |
2011/04/28 | 696 | 716 | 695 | 711 | 5,913,500 |
2011/04/27 | 688 | 700 | 687 | 691 | 3,765,000 |
2011/04/26 | 686 | 686 | 677 | 681 | 2,174,000 |
2011/04/25 | 689 | 694 | 682 | 685 | 1,946,000 |
2011/04/22 | 692 | 695 | 686 | 687 | 2,176,500 |
2011/04/21 | 682 | 695 | 682 | 689 | 2,643,500 |
2011/04/20 | 671 | 681 | 667 | 677 | 3,674,000 |
2011/04/19 | 675 | 681 | 666 | 670 | 2,658,000 |
2011/04/18 | 686 | 690 | 682 | 683 | 2,432,000 |
2011/04/15 | 686 | 691 | 680 | 687 | 2,072,000 |
2011/04/14 | 686 | 693 | 680 | 692 | 3,405,000 |
2011/04/13 | 686 | 693 | 681 | 692 | 2,984,000 |
2011/04/12 | 696 | 697 | 686 | 693 | 4,057,000 |
2011/04/11 | 697 | 705 | 693 | 701 | 2,696,500 |
2011/04/08 | 690 | 702 | 685 | 696 | 4,826,500 |
2011/04/07 | 700 | 705 | 686 | 689 | 5,420,500 |
2011/04/06 | 722 | 722 | 690 | 695 | 5,689,500 |
2011/04/05 | 717 | 722 | 698 | 708 | 5,595,500 |
2011/04/04 | 714 | 725 | 713 | 716 | 4,078,500 |
2011/04/01 | 704 | 721 | 703 | 706 | 6,085,000 |
2011/03/31 | 696 | 702 | 689 | 697 | 3,615,000 |
2011/03/30 | 666 | 693 | 664 | 686 | 6,454,000 |
2011/03/29 | 651 | 670 | 650 | 660 | 7,478,500 |
2011/03/28 | 668 | 668 | 645 | 650 | 4,865,000 |
2011/03/25 | 665 | 665 | 651 | 658 | 3,090,000 |
2011/03/24 | 653 | 661 | 649 | 657 | 3,789,500 |
2011/03/23 | 660 | 666 | 650 | 658 | 6,240,500 |
2011/03/22 | 647 | 664 | 645 | 663 | 7,945,500 |
2011/03/18 | 600 | 627 | 600 | 619 | 6,539,500 |
2011/03/17 | 590 | 606 | 580 | 587 | 13,105,500 |
2011/03/16 | 607 | 634 | 597 | 608 | 10,625,500 |
2011/03/15 | 670 | 671 | 584 | 597 | 8,237,500 |
2011/03/14 | 681 | 699 | 674 | 684 | 6,535,000 |
2011/03/11 | 740 | 746 | 735 | 737 | 7,398,500 |
2011/03/10 | 756 | 757 | 746 | 752 | 2,707,000 |
2011/03/09 | 754 | 768 | 750 | 760 | 3,539,500 |
2011/03/08 | 766 | 773 | 750 | 753 | 4,176,500 |
2011/03/07 | 764 | 769 | 756 | 757 | 6,421,500 |
2011/03/04 | 755 | 777 | 753 | 768 | 13,344,500 |
2011/03/03 | 738 | 743 | 735 | 737 | 2,533,500 |
2011/03/02 | 744 | 748 | 734 | 735 | 6,168,000 |
2011/03/01 | 753 | 761 | 751 | 759 | 3,618,000 |
2011/02/28 | 745 | 754 | 734 | 750 | 7,460,500 |
2011/02/25 | 740 | 764 | 739 | 757 | 5,942,500 |
2011/02/24 | 751 | 751 | 737 | 738 | 4,668,000 |
2011/02/23 | 757 | 757 | 748 | 751 | 4,641,500 |
2011/02/22 | 766 | 767 | 753 | 759 | 4,084,000 |
2011/02/21 | 776 | 779 | 765 | 769 | 5,918,000 |
2011/02/18 | 785 | 787 | 775 | 779 | 5,362,500 |
2011/02/17 | 783 | 796 | 781 | 790 | 6,347,000 |
2011/02/16 | 758 | 783 | 757 | 777 | 6,066,000 |
2011/02/15 | 769 | 770 | 752 | 759 | 6,426,000 |
2011/02/14 | 777 | 780 | 768 | 771 | 4,526,000 |
2011/02/10 | 774 | 780 | 773 | 780 | 1,733,500 |
2011/02/09 | 785 | 786 | 775 | 778 | 2,917,000 |
2011/02/08 | 780 | 784 | 779 | 780 | 2,388,500 |
2011/02/07 | 782 | 783 | 777 | 779 | 2,957,500 |
2011/02/04 | 784 | 785 | 772 | 774 | 6,806,500 |
2011/02/03 | 797 | 800 | 769 | 776 | 7,443,000 |
2011/02/02 | 802 | 810 | 798 | 802 | 4,610,000 |
2011/02/01 | 790 | 804 | 784 | 798 | 6,768,500 |
2011/01/31 | 807 | 807 | 783 | 792 | 11,356,500 |
2011/01/28 | 862 | 874 | 857 | 859 | 3,248,000 |
2011/01/27 | 870 | 871 | 862 | 867 | 2,511,500 |
2011/01/26 | 860 | 866 | 852 | 862 | 2,485,500 |
2011/01/25 | 842 | 858 | 839 | 856 | 2,864,500 |
2011/01/24 | 839 | 844 | 836 | 841 | 2,013,500 |
2011/01/21 | 849 | 854 | 837 | 837 | 4,651,500 |
2011/01/20 | 843 | 845 | 831 | 838 | 3,890,000 |
2011/01/19 | 842 | 845 | 835 | 845 | 3,712,000 |
2011/01/18 | 838 | 845 | 834 | 835 | 2,619,000 |
2011/01/17 | 853 | 854 | 833 | 836 | 2,504,000 |
2011/01/14 | 857 | 868 | 845 | 850 | 4,656,000 |
2011/01/13 | 867 | 875 | 863 | 872 | 3,017,000 |
2011/01/12 | 871 | 872 | 853 | 855 | 4,075,000 |
2011/01/11 | 856 | 872 | 855 | 870 | 3,525,000 |
2011/01/07 | 855 | 872 | 853 | 870 | 3,106,000 |
2011/01/06 | 853 | 863 | 852 | 862 | 3,396,000 |
2011/01/05 | 852 | 854 | 837 | 838 | 4,837,000 |
2011/01/04 | 859 | 865 | 854 | 861 | 2,587,000 |